Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.32	14.65	14.22	14.65	1,342,989	+0.34(+2.36%)
Oct 30, 2003	14.43	14.51	14.26	14.32	597,079	-0.03(-0.19%)
Oct 29, 2003	14.33	14.43	14.21	14.34	1,012,448	-0.08(-0.57%)
Oct 28, 2003	14.12	14.46	14.12	14.43	1,377,731	+0.28(+2.00%)
Oct 27, 2003	13.73	14.22	13.73	14.14	2,015,690	+0.50(+3.68%)
Oct 24, 2003	13.67	13.69	13.28	13.64	1,753,755	-0.04(-0.27%)
Oct 23, 2003	12.94	13.74	12.90	13.68	3,382,571	+0.78(+6.09%)
Oct 22, 2003	15.03	15.94	12.51	12.89	7,361,126	-3.91(-23.25%)
Oct 20, 2003	16.42	16.82	16.19	16.80	1,200,953	+0.37(+2.28%)
Oct 17, 2003	16.56	16.72	16.35	16.42	1,254,107	-0.05(-0.33%)
Oct 16, 2003	16.72	16.93	16.41	16.48	3,240,535	-0.22(-1.31%)
Oct 15, 2003	17.70	17.70	16.74	16.70	3,199,327	-1.02(-5.77%)
Oct 14, 2003	17.84	17.99	17.54	17.72	2,616,166	-0.14(-0.77%)
Oct 13, 2003	17.79	18.34	17.61	17.86	3,308,594	-0.93(-4.95%)
Oct 10, 2003	18.80	18.85	18.57	18.79	699,222	-0.01(-0.05%)
Oct 09, 2003	18.58	18.98	18.51	18.80	1,129,935	+0.32(+1.73%)
Oct 08, 2003	18.48	18.71	18.28	18.48	1,558,236	+0.09(+0.50%)
Oct 07, 2003	17.86	18.40	17.75	18.39	1,036,997	+0.53(+2.96%)
Oct 06, 2003	17.61	17.77	17.50	17.86	465,235	+0.11(+0.62%)
Oct 03, 2003	17.66	17.96	17.63	17.75	807,941	+0.37(+2.15%)
Oct 02, 2003	17.41	17.51	17.34	17.37	637,410	+0.13(+0.74%)
Oct 01, 2003	16.70	17.25	16.69	17.25	724,868	+0.51(+3.05%)
Sep 30, 2003	16.98	16.98	16.35	16.73	720,593	-0.25(-1.45%)
Sep 29, 2003	16.47	17.01	16.45	16.98	849,698	+0.57(+3.50%)
Sep 26, 2003	16.47	16.54	16.20	16.41	757,637	-0.06(-0.39%)
Sep 25, 2003	16.70	16.71	16.47	16.47	708,209	-0.32(-1.90%)
Sep 24, 2003	17.20	17.43	16.79	16.79	671,275	-0.60(-3.46%)
Sep 23, 2003	17.20	17.29	17.20	17.39	521,129	+0.16(+0.95%)
Sep 22, 2003	17.06	17.25	16.82	17.23	734,841	-0.54(-3.03%)
Sep 19, 2003	17.38	17.66	17.32	17.77	1,354,278	+0.38(+2.20%)
Sep 18, 2003	16.99	17.45	16.93	17.38	750,623	+0.39(+2.31%)
Sep 17, 2003	16.88	17.04	16.75	16.99	769,473	+0.05(+0.32%)
Sep 16, 2003	16.62	16.94	16.56	16.93	506,991	+0.32(+1.92%)
Sep 15, 2003	16.58	16.80	16.41	16.62	788,762	+0.10(+0.61%)
Sep 12, 2003	16.54	16.57	16.07	16.52	769,473	-0.09(-0.55%)
Sep 11, 2003	16.53	16.74	16.50	16.61	577,242	+0.09(+0.55%)
Sep 10, 2003	16.79	16.97	16.36	16.52	722,347	-0.36(-2.16%)
Sep 09, 2003	16.83	17.06	16.63	16.88	610,888	+0.05(+0.33%)
Sep 08, 2003	17.11	17.23	16.69	16.83	805,092	-0.30(-1.76%)
Sep 05, 2003	17.09	17.25	16.79	17.13	1,227,365	-0.05(-0.32%)
Sep 04, 2003	16.49	17.25	16.35	17.18	1,443,708	+0.43(+2.56%)
Sep 03, 2003	16.34	16.76	16.33	16.75	1,646,351	+0.42(+2.57%)
Sep 02, 2003	16.42	16.48	15.87	16.33	1,681,531	-0.09(-0.56%)
Aug 29, 2003	16.33	16.45	16.10	16.42	776,159	+0.04(+0.22%)
Aug 28, 2003	16.16	16.43	15.89	16.39	699,551	+0.26(+1.64%)
Aug 27, 2003	16.10	16.31	16.01	16.12	408,793	+0.03(+0.17%)
Aug 26, 2003	15.88	16.15	15.63	16.10	481,455	+0.09(+0.57%)
Aug 25, 2003	16.06	16.17	15.79	16.00	403,203	-0.24(-1.46%)
Aug 22, 2003	16.42	16.55	16.00	16.24	528,143	-0.18(-1.11%)
Aug 21, 2003	16.15	16.72	16.10	16.42	736,704	+0.22(+1.35%)
Aug 20, 2003	16.00	16.27	15.89	16.20	532,198	+0.11(+0.68%)
Aug 19, 2003	15.83	16.16	15.79	16.10	936,278	+0.14(+0.86%)
Aug 18, 2003	15.78	16.18	15.71	15.96	520,361	+0.20(+1.27%)
Aug 15, 2003	15.74	15.83	15.60	15.76	335,254	-0.04(-0.23%)
Aug 14, 2003	15.59	15.85	15.47	15.79	574,831	+0.20(+1.29%)
Aug 13, 2003	15.61	15.77	15.43	15.59	554,884	-0.11(-0.70%)
Aug 12, 2003	15.51	15.72	15.50	15.70	515,539	+0.21(+1.35%)
Aug 11, 2003	15.20	15.83	15.12	15.49	1,212,460	+0.22(+1.43%)
Aug 08, 2003	15.12	15.35	14.98	15.27	584,914	+0.09(+0.60%)
Aug 07, 2003	14.92	15.37	14.84	15.18	789,748	+0.21(+1.40%)
Aug 06, 2003	15.25	15.31	14.96	14.97	722,676	-0.29(-1.91%)
Aug 05, 2003	15.51	15.68	15.20	15.27	1,386,718	-0.27(-1.76%)
Aug 04, 2003	15.37	15.54	15.04	15.54	857,588	+0.14(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.